Australia markets open in 2 hours 13 minutes

Chimera Investment Corporation (CIM-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.47+0.01 (+0.05%)
At close: 03:42PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.4620.7220.4520.4720.4712,173
17 Apr 202420.5120.6520.4620.4620.467,460
16 Apr 202421.0221.0220.4820.4920.4921,207
15 Apr 202421.1021.1020.7320.8120.8115,267
12 Apr 202421.1121.2321.1021.1021.105,954
11 Apr 202421.1521.2221.0321.0721.078,469
10 Apr 202421.3021.3321.1121.2221.228,135
09 Apr 202421.4221.4521.3521.3621.3626,981
08 Apr 202421.6821.6821.3621.4521.458,401
05 Apr 202421.6021.6021.3521.5621.5610,800
04 Apr 202421.6321.7621.5021.6121.6110,220
03 Apr 202421.8021.8021.6121.7521.755,359
02 Apr 202421.7121.9321.4921.7921.7925,201
01 Apr 202421.3821.9321.2021.7221.7220,226
28 Mar 202421.9221.9321.0321.0321.0344,761
27 Mar 202421.8421.9421.8221.8221.828,892
26 Mar 202421.5521.8821.5521.7721.7717,459
25 Mar 202421.3421.6021.3421.4021.405,576
22 Mar 202421.4221.4721.2821.4721.477,245
21 Mar 202421.2221.5021.1921.3121.3116,997
20 Mar 202420.8521.2520.6521.2221.2226,172
19 Mar 202420.8120.9320.6520.9020.9027,518
18 Mar 202420.5220.8820.4320.8420.8424,397
15 Mar 202420.4120.4620.3220.4620.463,661
14 Mar 202420.4920.4920.2520.4920.4913,727
13 Mar 202420.7020.7020.4020.4820.4825,646
12 Mar 202420.7020.8320.5820.5820.5818,897
11 Mar 202420.7320.8920.7020.8120.816,539
08 Mar 202420.8220.8920.6920.7620.7611,835
07 Mar 202420.7920.8020.6520.7920.7910,260
06 Mar 202420.8621.0520.6520.7620.7624,463
05 Mar 202420.8320.8920.8220.8620.868,004
04 Mar 202420.9520.9520.8220.8520.8510,732
01 Mar 202421.0521.0520.8020.9520.9512,477
29 Feb 202421.4421.4420.9920.9920.9921,713
29 Feb 20240.5 Dividend
28 Feb 202421.9021.9021.6721.7621.2611,149
27 Feb 202421.6021.8721.6021.8621.365,505
26 Feb 202421.5721.6921.5721.6921.196,680
23 Feb 202421.4421.7321.4421.6921.198,446
22 Feb 202421.3021.6821.3021.4921.005,493
21 Feb 202421.6921.7421.2421.3920.9010,644
20 Feb 202421.7021.7021.4221.5521.0612,389
16 Feb 202421.6521.7321.6121.6121.1110,035
15 Feb 202421.7521.7521.5321.7221.222,789
14 Feb 202421.1521.8121.1521.7121.216,836
13 Feb 202421.6021.6021.2621.2620.7712,308
12 Feb 202421.7121.9421.6021.6021.1015,498
09 Feb 202421.6921.7721.6121.6521.1515,509
08 Feb 202421.7621.7621.6921.6921.192,518
07 Feb 202421.9221.9221.7021.7121.216,253
06 Feb 202421.7721.9721.7021.9721.476,573
05 Feb 202421.8021.9221.8021.9221.424,041
02 Feb 202421.7921.9221.7921.8921.392,726
01 Feb 202421.9621.9721.6621.9521.4511,743
31 Jan 202421.9321.9321.7221.8421.343,758
30 Jan 202421.8021.9721.7521.9721.479,112
29 Jan 202421.8721.9521.7521.8621.365,348
26 Jan 202421.6521.8721.6521.8721.378,136
25 Jan 202421.5421.6221.3721.4820.998,278
24 Jan 202421.3021.6521.3021.5421.0523,322
23 Jan 202421.3121.3521.3121.3420.852,458
22 Jan 202421.2521.3721.2221.3720.887,273
19 Jan 202421.2621.2621.1221.2320.7415,327
18 Jan 202421.2821.3021.2021.2620.774,571
17 Jan 202421.2321.3021.1521.2620.773,513
16 Jan 202421.1521.2921.1521.2420.7510,937
12 Jan 202421.3421.3721.2121.2920.804,621
11 Jan 202421.2521.3721.1021.3720.889,878
10 Jan 202421.3321.4121.1521.3020.8111,673
09 Jan 202421.1021.3321.1021.3320.845,722
08 Jan 202421.3021.3021.1021.2120.7210,990
05 Jan 202421.2621.4021.2521.3020.816,182
04 Jan 202421.2021.3321.1521.2620.778,258
03 Jan 202421.1921.2521.1121.2520.7611,547
02 Jan 202421.1021.2121.0821.1920.7010,203
29 Dec 202321.2021.2921.0621.1020.6214,789
28 Dec 202321.2621.2621.1021.2220.7313,160
27 Dec 202321.2021.3721.1321.1320.649,835
26 Dec 202321.1921.3721.0821.1220.638,904
22 Dec 202321.3421.3721.0221.1220.6311,668
21 Dec 202321.1121.3721.1121.2120.7226,534
20 Dec 202321.3021.3320.9521.1520.669,887
19 Dec 202321.0021.2521.0021.2020.7110,570
18 Dec 202320.8921.2520.8721.2520.7615,458
15 Dec 202321.0021.0620.6020.8820.406,240
14 Dec 202321.2621.2620.5221.0720.5916,379
14 Dec 20230.5 Dividend
13 Dec 202321.0921.2620.7521.2320.2525,767
12 Dec 202320.7021.0720.7020.9019.947,008
11 Dec 202320.8120.9920.7820.8519.8918,892
08 Dec 202320.7321.0420.5521.0020.0323,202
07 Dec 202320.1320.9820.1320.7719.8123,187
06 Dec 202320.3820.4920.1020.1319.2017,389
05 Dec 202320.2520.7120.1620.2519.3234,634
04 Dec 202320.8021.0520.1220.2719.3480,020
01 Dec 202320.2720.7420.1920.6619.7121,583
30 Nov 202319.6120.4919.4020.4919.5536,497
29 Nov 202318.9419.8018.9419.6318.7339,069
28 Nov 202318.7718.9718.7718.8918.0215,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...